Nagambie Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.018	0.018	0.017	0.017	0.017	557,000
2024-11-25	0.019	0.019	0.018	0.018	0.018	775,228
2024-11-22	0.018	0.019	0.018	0.019	0.019	11,001
2024-11-21	0.018	0.018	0.018	0.018	0.018	5,500
2024-11-20	0.020	0.020	0.018	0.018	0.018	300,000
2024-11-19	0.018	0.019	0.018	0.018	0.018	1,818,045
2024-11-18	0.019	0.019	0.016	0.016	0.016	1,297,432
2024-11-15	0.019	0.019	0.018	0.018	0.018	199,554
2024-11-14	0.018	0.020	0.018	0.019	0.019	196,678
2024-11-13	0.020	0.020	0.017	0.017	0.017	1,160,811
2024-11-12	0.020	0.023	0.020	0.020	0.020	6,672,422
2024-11-11	0.017	0.022	0.017	0.020	0.020	12,201,016
2024-11-08	0.016	0.016	0.015	0.015	0.015	647,000
2024-11-07	0.016	0.016	0.016	0.016	0.016	1,047,231
2024-11-06	0.016	0.016	0.016	0.016	0.016	51,005
2024-11-05	0.017	0.017	0.016	0.016	0.016	890,948
2024-11-04	0.018	0.019	0.018	0.019	0.019	2,995,392
2024-11-01	0.019	0.019	0.017	0.017	0.017	1,888,960
2024-10-31	0.017	0.020	0.016	0.020	0.020	2,393,351
2024-10-30	0.015	0.015	0.015	0.015	0.015	480,459
2024-10-29	0.016	0.016	0.016	0.016	0.016	1,899,999
2024-10-28	0.018	0.018	0.013	0.018	0.018	8,843,543
2024-10-25	0.017	0.018	0.017	0.017	0.017	1,235,525
2024-10-24	0.017	0.017	0.017	0.017	0.017	1,945,243
2024-10-23	0.018	0.018	0.017	0.017	0.017	232,277
2024-10-22	0.017	0.017	0.017	0.017	0.017	827,907
2024-10-21	0.018	0.018	0.017	0.017	0.017	1,762,158
2024-10-18	0.019	0.019	0.017	0.017	0.017	1,844,020
2024-10-17	0.020	0.021	0.017	0.017	0.017	3,287,409
2024-10-16	0.019	0.019	0.017	0.017	0.017	470,325
2024-10-15	0.019	0.019	0.019	0.019	0.019	123,444
2024-10-14	0.018	0.019	0.017	0.019	0.019	874,675
2024-10-11	0.014	0.025	0.014	0.018	0.018	8,111,614
2024-10-10	0.015	0.015	0.013	0.014	0.014	1,596,190
2024-10-09	0.013	0.015	0.013	0.015	0.015	470,000
2024-10-08	0.016	0.016	0.013	0.015	0.015	1,596,202
2024-10-07	0.016	0.016	0.015	0.016	0.016	865,000
2024-10-04	0.016	0.016	0.014	0.015	0.015	1,631,475
2024-10-03	0.014	0.015	0.014	0.015	0.015	564,152
2024-10-02	0.014	0.016	0.014	0.015	0.015	1,535,439
2024-10-01	0.016	0.016	0.014	0.014	0.014	204,322
2024-09-30	0.016	0.017	0.015	0.015	0.015	758,857
2024-09-27	0.014	0.016	0.014	0.016	0.016	2,141,067
2024-09-26	0.017	0.017	0.015	0.015	0.015	1,340,994
2024-09-25	0.018	0.018	0.016	0.016	0.016	3,832,357
2024-09-24	0.021	0.021	0.018	0.018	0.018	2,006,982
2024-09-23	0.022	0.022	0.022	0.022	0.022	268,623
2024-09-20	0.023	0.023	0.021	0.021	0.021	312,186
2024-09-19	0.022	0.023	0.020	0.020	0.020	1,052,827
2024-09-18	0.022	0.022	0.018	0.022	0.022	616,560
2024-09-17	0.022	0.022	0.020	0.020	0.020	795,544
2024-09-16	0.022	0.022	0.019	0.019	0.019	511,380
2024-09-13	0.017	0.023	0.017	0.021	0.021	3,502,231
2024-09-12	0.017	0.017	0.016	0.017	0.017	756,511
2024-09-11	0.017	0.017	0.016	0.016	0.016	1,248,294
2024-09-10	0.017	0.017	0.016	0.016	0.016	542,669
2024-09-09	0.018	0.019	0.015	0.017	0.017	5,005,425
2024-09-06	0.020	0.020	0.019	0.019	0.019	420,570
2024-09-05	0.022	0.024	0.020	0.021	0.021	2,164,775
2024-09-04	0.021	0.021	0.021	0.021	0.021	1,652,252

← NewerPage 9 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.